クックパッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 968 | 1,005 | 964 | 970 | -49 | -4.8% | 4,347,100 |
| 2016/08/25 | 1,050 | 1,055 | 1,017 | 1,019 | -35 | -3.3% | 969,400 |
| 2016/08/24 | 1,036 | 1,063 | 1,033 | 1,054 | +20 | +1.9% | 1,012,600 |
| 2016/08/23 | 1,045 | 1,057 | 1,026 | 1,034 | -25 | -2.4% | 1,110,700 |
| 2016/08/22 | 1,067 | 1,075 | 1,047 | 1,059 | -8 | -0.7% | 893,000 |
| 2016/08/19 | 1,050 | 1,090 | 1,050 | 1,067 | +22 | +2.1% | 2,016,500 |
| 2016/08/18 | 1,030 | 1,049 | 1,025 | 1,045 | +14 | +1.4% | 1,887,600 |
| 2016/08/17 | 1,028 | 1,036 | 1,008 | 1,031 | ±0 | ±0% | 2,013,000 |
| 2016/08/16 | 1,059 | 1,059 | 1,024 | 1,031 | -9 | -0.9% | 1,533,200 |
| 2016/08/15 | 1,048 | 1,083 | 1,022 | 1,040 | -6 | -0.6% | 2,553,800 |
| 2016/08/12 | 1,063 | 1,089 | 1,023 | 1,046 | -9 | -0.9% | 3,781,500 |
| 2016/08/10 | 1,122 | 1,126 | 1,043 | 1,055 | -247 | -19% | 7,696,800 |
| 2016/08/09 | 1,309 | 1,327 | 1,281 | 1,302 | -34 | -2.5% | 1,448,200 |
| 2016/08/08 | 1,453 | 1,456 | 1,321 | 1,336 | -126 | -8.6% | 1,603,100 |
| 2016/08/05 | 1,473 | 1,508 | 1,438 | 1,462 | -11 | -0.7% | 560,900 |
| 2016/08/04 | 1,518 | 1,518 | 1,473 | 1,473 | -44 | -2.9% | 725,000 |
| 2016/08/03 | 1,483 | 1,519 | 1,457 | 1,517 | +16 | +1.1% | 545,000 |
| 2016/08/02 | 1,520 | 1,546 | 1,497 | 1,501 | -7 | -0.5% | 930,300 |
| 2016/08/01 | 1,446 | 1,509 | 1,430 | 1,508 | +61 | +4.2% | 945,600 |
| 2016/07/29 | 1,402 | 1,456 | 1,386 | 1,447 | +31 | +2.2% | 882,000 |
| 2016/07/28 | 1,410 | 1,420 | 1,365 | 1,416 | -12 | -0.8% | 878,600 |
| 2016/07/27 | 1,366 | 1,430 | 1,305 | 1,428 | +53 | +3.9% | 2,000,600 |
| 2016/07/26 | 1,396 | 1,408 | 1,368 | 1,375 | -25 | -1.8% | 672,600 |
| 2016/07/25 | 1,386 | 1,424 | 1,386 | 1,400 | +2 | +0.1% | 382,700 |
| 2016/07/22 | 1,416 | 1,437 | 1,394 | 1,398 | -56 | -3.9% | 740,300 |
| 2016/07/21 | 1,450 | 1,460 | 1,407 | 1,454 | +24 | +1.7% | 787,800 |
| 2016/07/20 | 1,432 | 1,449 | 1,412 | 1,430 | -14 | -1% | 644,000 |
| 2016/07/19 | 1,415 | 1,447 | 1,412 | 1,444 | +32 | +2.3% | 849,400 |
| 2016/07/15 | 1,399 | 1,412 | 1,372 | 1,412 | -3 | -0.2% | 1,256,000 |
| 2016/07/14 | 1,424 | 1,443 | 1,401 | 1,415 | -18 | -1.3% | 741,400 |
| 2016/07/13 | 1,432 | 1,447 | 1,405 | 1,433 | +13 | +0.9% | 1,140,600 |
| 2016/07/12 | 1,465 | 1,477 | 1,394 | 1,420 | -17 | -1.2% | 1,568,400 |
| 2016/07/11 | 1,427 | 1,460 | 1,422 | 1,437 | +66 | +4.8% | 826,400 |
| 2016/07/08 | 1,416 | 1,438 | 1,362 | 1,371 | -44 | -3.1% | 1,291,900 |
| 2016/07/07 | 1,488 | 1,490 | 1,401 | 1,415 | -66 | -4.5% | 2,041,500 |
| 2016/07/06 | 1,438 | 1,494 | 1,425 | 1,481 | +19 | +1.3% | 2,838,500 |
| 2016/07/05 | 1,372 | 1,464 | 1,362 | 1,462 | +85 | +6.2% | 2,719,700 |
| 2016/07/04 | 1,323 | 1,406 | 1,321 | 1,377 | +56 | +4.2% | 1,934,100 |
| 2016/07/01 | 1,240 | 1,323 | 1,223 | 1,321 | +77 | +6.2% | 1,420,500 |
| 2016/06/30 | 1,281 | 1,281 | 1,239 | 1,244 | +12 | +1% | 958,400 |
| 2016/06/29 | 1,220 | 1,276 | 1,220 | 1,232 | +35 | +2.9% | 1,427,400 |
| 2016/06/28 | 1,168 | 1,217 | 1,151 | 1,197 | -1 | -0.1% | 894,000 |
| 2016/06/27 | 1,176 | 1,237 | 1,167 | 1,198 | +52 | +4.5% | 1,357,200 |
| 2016/06/24 | 1,241 | 1,267 | 1,092 | 1,146 | -72 | -5.9% | 2,025,200 |
| 2016/06/23 | 1,213 | 1,236 | 1,197 | 1,218 | -7 | -0.6% | 1,165,000 |
| 2016/06/22 | 1,241 | 1,254 | 1,216 | 1,225 | -34 | -2.7% | 1,041,000 |
| 2016/06/21 | 1,250 | 1,268 | 1,236 | 1,259 | -4 | -0.3% | 911,800 |
| 2016/06/20 | 1,260 | 1,296 | 1,241 | 1,263 | -2 | -0.2% | 1,163,200 |
| 2016/06/17 | 1,338 | 1,363 | 1,243 | 1,265 | -51 | -3.9% | 1,569,700 |
| 2016/06/16 | 1,322 | 1,365 | 1,307 | 1,316 | -27 | -2% | 1,102,000 |
2201～
2250
件表示中 / 3942件
類似銘柄と比較する
現在ご覧いただいている「ＣＯＯＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＯＯＫ | 17,500円 | -8.1% | -72.9% | 0.00% | 62.95倍 | 1.04倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ＮｅｘＴｏｎｅ | 194,500円 | +18.5% | +75.1% | 1.03% | 15.83倍 | 3.99倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 東京個別 | 35,100円 | +8.4% | +2.2% | 3.42% | 19.11倍 | 2.19倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| アトラエ | 79,500円 | +0.8% | +8.2% | 3.90% | 15.93倍 | 4.04倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＦＣＥ | 85,000円 | +20.9% | +31.0% | 0.88% | 29.23倍 | 5.22倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
